Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.86 | 61.28 | 59.57 | 61.17 | 419,500 | +0.26(+0.43%) |
Jan 30, 2020 | 59.60 | 60.98 | 59.37 | 60.91 | 381,945 | +1.24(+2.08%) |
Jan 29, 2020 | 60.05 | 60.30 | 59.49 | 59.67 | 234,095 | -0.02(-0.03%) |
Jan 28, 2020 | 59.03 | 59.83 | 58.64 | 59.69 | 196,158 | +1.09(+1.86%) |
Jan 27, 2020 | 58.80 | 59.48 | 58.41 | 58.60 | 307,840 | -1.68(-2.79%) |
Jan 24, 2020 | 61.04 | 61.72 | 59.91 | 60.28 | 315,200 | -0.21(-0.35%) |
Jan 23, 2020 | 61.49 | 61.77 | 60.34 | 60.49 | 332,509 | -0.90(-1.47%) |
Jan 22, 2020 | 62.82 | 63.55 | 61.19 | 61.39 | 433,999 | -0.87(-1.40%) |
Jan 21, 2020 | 62.21 | 63.65 | 62.02 | 62.26 | 681,722 | -0.04(-0.06%) |
Jan 17, 2020 | 64.20 | 65.32 | 61.81 | 62.30 | 1,120,200 | +0.41(+0.67%) |
Jan 16, 2020 | 58.30 | 62.06 | 58.09 | 61.88 | 1,757,323 | +4.02(+6.95%) |
Jan 15, 2020 | 56.75 | 58.23 | 56.19 | 57.86 | 454,091 | +1.41(+2.50%) |
Jan 14, 2020 | 55.61 | 56.49 | 55.00 | 56.45 | 403,672 | +0.79(+1.42%) |
Jan 13, 2020 | 55.26 | 55.99 | 55.20 | 55.66 | 251,606 | +0.38(+0.69%) |
Jan 10, 2020 | 55.60 | 56.05 | 55.02 | 55.28 | 198,800 | -0.21(-0.38%) |
Jan 09, 2020 | 55.74 | 55.94 | 55.13 | 55.49 | 234,098 | +0.44(+0.80%) |
Jan 08, 2020 | 53.55 | 55.20 | 53.55 | 55.05 | 336,331 | +1.58(+2.95%) |
Jan 07, 2020 | 53.44 | 53.77 | 52.85 | 53.47 | 336,955 | -0.20(-0.37%) |
Jan 06, 2020 | 52.36 | 53.76 | 52.18 | 53.67 | 222,333 | +0.86(+1.63%) |
Jan 03, 2020 | 51.76 | 53.41 | 51.65 | 52.81 | 163,500 | +0.22(+0.42%) |
Jan 02, 2020 | 52.06 | 52.70 | 51.73 | 52.59 | 280,305 | +1.03(+2.00%) |
Dec 31, 2019 | 51.50 | 51.78 | 51.06 | 51.56 | 197,500 | -0.02(-0.04%) |
Dec 30, 2019 | 52.41 | 52.41 | 50.98 | 51.58 | 307,778 | -0.84(-1.60%) |
Dec 27, 2019 | 53.04 | 53.04 | 51.94 | 52.42 | 216,900 | -0.41(-0.78%) |
Dec 26, 2019 | 52.48 | 53.18 | 52.48 | 52.83 | 131,056 | +0.41(+0.78%) |
Dec 24, 2019 | 52.82 | 52.92 | 52.27 | 52.42 | 83,900 | -0.32(-0.61%) |
Dec 23, 2019 | 53.02 | 53.02 | 52.47 | 52.74 | 275,078 | +0.04(+0.08%) |
Dec 20, 2019 | 52.79 | 53.10 | 52.40 | 52.70 | 522,200 | +0.42(+0.80%) |
Dec 19, 2019 | 51.45 | 52.40 | 51.11 | 52.28 | 536,502 | +0.69(+1.34%) |
Dec 18, 2019 | 51.52 | 52.13 | 51.47 | 51.59 | 391,783 | +0.29(+0.57%) |
Dec 17, 2019 | 51.27 | 51.63 | 51.00 | 51.30 | 309,604 | +0.04(+0.08%) |
Dec 16, 2019 | 50.15 | 51.40 | 50.12 | 51.26 | 456,192 | +1.44(+2.89%) |
Dec 13, 2019 | 49.03 | 50.02 | 48.85 | 49.82 | 257,800 | +0.82(+1.67%) |
Dec 12, 2019 | 50.46 | 51.15 | 48.94 | 49.00 | 372,780 | -1.70(-3.35%) |
Dec 11, 2019 | 51.48 | 51.48 | 50.10 | 50.70 | 402,391 | -0.62(-1.21%) |
Dec 10, 2019 | 51.06 | 52.01 | 51.04 | 51.32 | 427,880 | -0.42(-0.81%) |
Dec 09, 2019 | 51.86 | 52.30 | 51.55 | 51.74 | 210,862 | -0.17(-0.33%) |
Dec 06, 2019 | 52.39 | 52.92 | 51.77 | 51.91 | 378,300 | -0.61(-1.16%) |
Dec 05, 2019 | 52.12 | 52.66 | 51.46 | 52.52 | 234,279 | +0.32(+0.61%) |
Dec 04, 2019 | 52.61 | 52.61 | 51.51 | 52.20 | 421,276 | +0.12(+0.23%) |
Dec 03, 2019 | 51.46 | 52.10 | 50.85 | 52.08 | 400,140 | -0.37(-0.71%) |
Dec 02, 2019 | 53.82 | 53.82 | 51.55 | 52.45 | 562,124 | -1.37(-2.55%) |
Nov 29, 2019 | 53.78 | 54.16 | 53.35 | 53.82 | 129,700 | -0.14(-0.26%) |
Nov 27, 2019 | 54.39 | 54.39 | 53.50 | 53.96 | 305,100 | -0.06(-0.11%) |
Nov 26, 2019 | 54.21 | 54.80 | 53.82 | 54.02 | 554,169 | -0.22(-0.41%) |
Nov 25, 2019 | 53.15 | 55.00 | 53.15 | 54.24 | 410,432 | +1.25(+2.36%) |
Nov 22, 2019 | 52.60 | 53.25 | 52.35 | 52.99 | 271,400 | +0.29(+0.55%) |
Nov 21, 2019 | 53.19 | 53.97 | 52.57 | 52.70 | 269,106 | -0.49(-0.92%) |
Nov 20, 2019 | 53.00 | 54.00 | 52.42 | 53.19 | 412,264 | +0.10(+0.19%) |
Nov 19, 2019 | 52.90 | 53.40 | 52.23 | 53.09 | 315,978 | +0.22(+0.41%) |
Nov 18, 2019 | 51.76 | 53.10 | 51.76 | 52.88 | 350,857 | +0.41(+0.79%) |
Nov 15, 2019 | 51.09 | 52.62 | 50.77 | 52.46 | 465,300 | +1.67(+3.29%) |
Nov 14, 2019 | 50.48 | 51.06 | 50.06 | 50.79 | 416,795 | +0.32(+0.63%) |
Nov 13, 2019 | 50.02 | 50.56 | 49.20 | 50.47 | 559,511 | +0.07(+0.14%) |
Nov 12, 2019 | 49.53 | 50.59 | 49.34 | 50.40 | 239,286 | +0.75(+1.51%) |
Nov 11, 2019 | 48.88 | 50.35 | 48.03 | 49.65 | 461,933 | +0.15(+0.30%) |
Nov 08, 2019 | 49.67 | 50.00 | 47.59 | 49.50 | 431,300 | -0.21(-0.42%) |
Nov 07, 2019 | 51.01 | 52.62 | 48.40 | 49.71 | 1,201,977 | +2.21(+4.65%) |
Nov 06, 2019 | 47.23 | 48.11 | 46.47 | 47.50 | 724,773 | +0.27(+0.57%) |
Nov 05, 2019 | 47.16 | 47.36 | 46.23 | 47.23 | 394,960 | +0.45(+0.96%) |
Nov 04, 2019 | 47.19 | 47.55 | 46.06 | 46.78 | 397,769 | +0.02(+0.04%) |